HSBC Holdings Plc ADR (HSBC)
48.60 +0.22 (0.45%)
HSBC Holdings Plc is a multinational banking and financial services organization based in the UK, providing a wide range of services to individuals, businesses, and institutions across the globe. The company operates through various segments, including retail banking, commercial banking, global banking and markets, and wealth management. HSBC is known for its extensive international presence, facilitating cross-border transactions and providing solutions for diverse financial needs. Its offerings encompass personal and corporate banking, investment services, and various financial products, aimed at fostering economic growth and supporting clients in their financial endeavors.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 48.57 | 48.76 | 48.29 | 48.60 | 1,359,513 | 48.60 |
| 12/12/2024 | 48.51 | 48.72 | 48.38 | 48.38 | 837,982 | 48.38 |
| 12/11/2024 | 48.51 | 48.63 | 48.30 | 48.54 | 1,110,092 | 48.54 |
| 12/10/2024 | 48.20 | 48.22 | 47.94 | 48.02 | 710,523 | 48.02 |
| 12/09/2024 | 48.38 | 48.45 | 47.95 | 47.95 | 950,279 | 47.95 |
| 12/06/2024 | 48.07 | 48.07 | 47.54 | 47.59 | 940,470 | 47.59 |
| 12/05/2024 | 48.02 | 48.27 | 47.96 | 48.06 | 1,418,046 | 48.06 |
| 12/04/2024 | 47.55 | 47.69 | 47.34 | 47.35 | 1,131,079 | 47.35 |
| 12/03/2024 | 47.64 | 47.71 | 47.31 | 47.47 | 1,539,691 | 47.47 |
| 12/02/2024 | 47.10 | 47.13 | 46.76 | 47.01 | 1,100,260 | 47.01 |
| 11/29/2024 | 46.67 | 46.99 | 46.66 | 46.89 | 505,288 | 46.89 |
| 11/27/2024 | 46.34 | 46.81 | 46.31 | 46.68 | 704,091 | 46.68 |
| 11/26/2024 | 46.52 | 46.57 | 46.24 | 46.32 | 663,673 | 46.32 |
| 11/25/2024 | 46.64 | 46.69 | 46.40 | 46.49 | 903,687 | 46.49 |
| 11/22/2024 | 45.69 | 45.99 | 45.59 | 45.94 | 917,341 | 45.94 |
| 11/21/2024 | 46.26 | 46.47 | 46.13 | 46.32 | 922,848 | 46.32 |
| 11/20/2024 | 46.26 | 46.27 | 45.87 | 46.23 | 628,094 | 46.23 |
| 11/19/2024 | 45.68 | 46.38 | 45.64 | 46.28 | 874,678 | 46.28 |
| 11/18/2024 | 46.01 | 46.58 | 45.93 | 46.45 | 1,042,931 | 46.45 |
| 11/15/2024 | 45.60 | 45.77 | 45.48 | 45.74 | 1,058,625 | 45.74 |
| 11/14/2024 | 45.14 | 45.25 | 44.92 | 44.94 | 1,134,773 | 44.94 |
| 11/13/2024 | 44.87 | 45.14 | 44.54 | 45.00 | 1,279,598 | 45.00 |
| 11/12/2024 | 44.75 | 44.87 | 44.40 | 44.62 | 1,432,751 | 44.62 |
| 11/11/2024 | 45.08 | 45.48 | 45.08 | 45.32 | 1,145,823 | 45.32 |
| 11/08/2024 | 45.46 | 45.51 | 44.73 | 44.96 | 1,897,827 | 44.96 |
| 11/07/2024 | 47.44 | 47.55 | 47.19 | 47.36 | 1,216,972 | 46.86 |
| 11/06/2024 | 46.86 | 47.13 | 46.56 | 47.04 | 1,312,269 | 46.54 |
| 11/05/2024 | 46.97 | 47.35 | 46.89 | 47.27 | 957,441 | 46.77 |
| 11/04/2024 | 47.03 | 47.11 | 46.63 | 46.64 | 933,792 | 46.15 |
| 11/01/2024 | 46.53 | 46.61 | 46.11 | 46.18 | 997,788 | 45.69 |
| 10/31/2024 | 46.46 | 46.47 | 45.94 | 46.13 | 1,008,562 | 45.64 |
| 10/30/2024 | 46.29 | 46.72 | 46.19 | 46.23 | 1,496,317 | 45.74 |
| 10/29/2024 | 46.76 | 47.27 | 46.40 | 46.44 | 2,668,587 | 45.95 |
| 10/28/2024 | 44.78 | 45.31 | 44.68 | 45.17 | 1,264,628 | 44.69 |
| 10/25/2024 | 44.87 | 44.91 | 44.33 | 44.36 | 940,532 | 43.89 |
| 10/24/2024 | 44.66 | 44.68 | 44.24 | 44.50 | 715,154 | 44.03 |
| 10/23/2024 | 44.24 | 44.29 | 43.97 | 44.18 | 866,834 | 43.71 |
| 10/22/2024 | 44.26 | 44.66 | 44.17 | 44.62 | 1,053,554 | 44.15 |
| 10/21/2024 | 44.40 | 44.50 | 44.10 | 44.18 | 798,247 | 43.71 |
| 10/18/2024 | 44.64 | 44.76 | 44.36 | 44.72 | 725,394 | 44.25 |
| 10/17/2024 | 44.23 | 44.49 | 44.12 | 44.37 | 872,676 | 43.90 |
| 10/16/2024 | 44.13 | 44.27 | 44.03 | 44.10 | 637,901 | 43.63 |
| 10/15/2024 | 44.11 | 44.14 | 43.81 | 43.83 | 1,481,277 | 43.37 |
| 10/14/2024 | 44.05 | 44.49 | 43.94 | 44.36 | 1,332,218 | 43.89 |
| 10/11/2024 | 44.09 | 44.39 | 44.06 | 44.35 | 771,424 | 43.88 |
| 10/10/2024 | 44.33 | 44.33 | 44.03 | 44.28 | 742,556 | 43.81 |
| 10/09/2024 | 43.97 | 44.21 | 43.89 | 44.17 | 1,123,598 | 43.70 |
| 10/08/2024 | 44.28 | 44.32 | 43.84 | 43.92 | 1,661,511 | 43.46 |
| 10/07/2024 | 45.75 | 45.80 | 45.46 | 45.67 | 998,560 | 45.19 |
| 10/04/2024 | 45.60 | 45.87 | 45.50 | 45.86 | 1,557,602 | 45.38 |
| 10/03/2024 | 45.04 | 45.26 | 44.78 | 45.18 | 1,316,039 | 44.70 |
| 10/02/2024 | 45.28 | 45.36 | 44.99 | 45.05 | 1,475,982 | 44.57 |
| 10/01/2024 | 44.91 | 44.93 | 44.18 | 44.59 | 1,681,387 | 44.12 |
| 9/30/2024 | 45.31 | 45.32 | 44.93 | 45.19 | 998,054 | 44.71 |
| 9/27/2024 | 45.85 | 45.97 | 45.62 | 45.62 | 1,072,326 | 45.14 |
| 9/26/2024 | 45.78 | 46.07 | 45.59 | 45.91 | 1,572,385 | 45.43 |
| 9/25/2024 | 45.14 | 45.18 | 44.65 | 44.67 | 1,186,872 | 44.20 |
| 9/24/2024 | 45.45 | 45.48 | 45.09 | 45.22 | 1,213,119 | 44.74 |
| 9/23/2024 | 44.96 | 45.12 | 44.85 | 45.07 | 1,375,255 | 44.59 |
| 9/20/2024 | 44.35 | 44.36 | 44.06 | 44.17 | 1,329,391 | 43.70 |
| 9/19/2024 | 44.70 | 44.83 | 44.36 | 44.71 | 1,340,612 | 44.24 |
| 9/18/2024 | 43.93 | 44.29 | 43.72 | 43.91 | 1,172,001 | 43.45 |
| 9/17/2024 | 44.11 | 44.14 | 43.63 | 43.68 | 1,097,603 | 43.22 |
| 9/16/2024 | 43.39 | 43.71 | 43.38 | 43.68 | 840,803 | 43.22 |